Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.89 | 91.43 | 89.27 | 90.21 | 147,272 | -0.31(-0.34%) |
Apr 27, 2023 | 87.61 | 91.01 | 87.61 | 90.52 | 168,666 | +5.16(+6.05%) |
Apr 26, 2023 | 84.13 | 86.12 | 81.40 | 85.36 | 359,011 | -3.19(-3.61%) |
Apr 25, 2023 | 89.05 | 89.96 | 88.51 | 88.55 | 118,014 | -1.50(-1.67%) |
Apr 24, 2023 | 89.78 | 90.71 | 89.49 | 90.06 | 80,832 | -0.05(-0.05%) |
Apr 21, 2023 | 90.47 | 90.56 | 89.14 | 90.11 | 119,961 | -0.11(-0.12%) |
Apr 20, 2023 | 89.03 | 90.25 | 88.70 | 90.21 | 99,735 | +0.44(+0.48%) |
Apr 19, 2023 | 89.65 | 90.34 | 89.44 | 89.78 | 89,137 | -0.33(-0.36%) |
Apr 18, 2023 | 90.32 | 90.48 | 89.32 | 90.11 | 118,492 | +0.13(+0.14%) |
Apr 17, 2023 | 88.86 | 89.98 | 88.86 | 89.98 | 81,203 | +1.04(+1.17%) |
Apr 14, 2023 | 89.67 | 90.40 | 88.38 | 88.94 | 97,898 | -1.04(-1.15%) |
Apr 13, 2023 | 89.40 | 89.99 | 88.37 | 89.98 | 79,278 | +0.99(+1.11%) |
Apr 12, 2023 | 89.12 | 89.42 | 88.48 | 88.99 | 64,898 | +0.79(+0.90%) |
Apr 11, 2023 | 87.74 | 88.84 | 87.39 | 88.20 | 94,723 | +0.83(+0.95%) |
Apr 10, 2023 | 85.08 | 87.86 | 85.08 | 87.37 | 158,421 | +1.94(+2.27%) |
Apr 06, 2023 | 85.83 | 86.07 | 84.91 | 85.43 | 85,497 | -0.12(-0.14%) |
Apr 05, 2023 | 86.50 | 86.50 | 84.56 | 85.55 | 136,954 | -1.16(-1.33%) |
Apr 04, 2023 | 88.89 | 88.89 | 85.65 | 86.70 | 240,691 | -1.80(-2.03%) |
Apr 03, 2023 | 88.31 | 89.11 | 87.51 | 88.50 | 323,259 | +0.12(+0.13%) |
Mar 31, 2023 | 88.45 | 88.95 | 87.69 | 88.38 | 438,131 | +0.65(+0.74%) |
Mar 30, 2023 | 88.48 | 88.76 | 86.87 | 87.73 | 196,979 | -0.19(-0.21%) |
Mar 29, 2023 | 87.92 | 87.94 | 86.78 | 87.92 | 176,749 | +0.87(+1.00%) |
Mar 28, 2023 | 85.94 | 87.31 | 85.94 | 87.05 | 302,794 | +1.00(+1.16%) |
Mar 27, 2023 | 85.58 | 86.61 | 84.14 | 86.05 | 434,789 | +1.70(+2.02%) |
Mar 24, 2023 | 85.29 | 86.25 | 83.28 | 84.35 | 358,576 | -3.01(-3.44%) |
Mar 23, 2023 | 89.00 | 89.42 | 86.89 | 87.36 | 150,034 | -1.36(-1.54%) |
Mar 22, 2023 | 90.62 | 90.94 | 88.57 | 88.72 | 137,021 | -2.04(-2.24%) |
Mar 21, 2023 | 90.75 | 92.13 | 90.29 | 90.76 | 154,764 | +1.69(+1.90%) |
Mar 20, 2023 | 88.93 | 90.06 | 88.06 | 89.07 | 218,362 | +1.09(+1.24%) |
Mar 17, 2023 | 88.97 | 89.15 | 87.53 | 87.98 | 459,828 | -1.61(-1.80%) |
Mar 16, 2023 | 87.04 | 90.58 | 87.04 | 89.59 | 167,007 | +1.46(+1.66%) |
Mar 15, 2023 | 88.53 | 88.88 | 86.80 | 88.13 | 197,273 | -2.64(-2.91%) |
Mar 14, 2023 | 91.15 | 91.82 | 90.25 | 90.77 | 214,844 | +2.13(+2.40%) |
Mar 13, 2023 | 90.24 | 90.88 | 87.33 | 88.64 | 239,715 | -3.06(-3.33%) |
Mar 10, 2023 | 94.32 | 94.32 | 90.97 | 91.70 | 197,681 | -2.90(-3.07%) |
Mar 09, 2023 | 95.44 | 95.85 | 94.16 | 94.60 | 144,645 | -0.45(-0.48%) |
Mar 08, 2023 | 95.47 | 95.67 | 94.23 | 95.05 | 115,654 | -0.37(-0.39%) |
Mar 07, 2023 | 96.03 | 96.11 | 94.76 | 95.43 | 133,387 | -0.40(-0.42%) |
Mar 06, 2023 | 98.39 | 98.42 | 94.58 | 95.83 | 203,817 | -2.37(-2.41%) |
Mar 03, 2023 | 98.70 | 99.05 | 97.52 | 98.20 | 160,709 | +0.20(+0.20%) |
Mar 02, 2023 | 98.45 | 98.45 | 96.54 | 98.00 | 261,109 | -1.36(-1.37%) |
Mar 01, 2023 | 99.29 | 100.89 | 98.43 | 99.36 | 180,638 | -0.18(-0.18%) |
Feb 28, 2023 | 100.42 | 101.23 | 99.53 | 99.54 | 241,662 | -0.96(-0.95%) |
Feb 27, 2023 | 101.01 | 101.70 | 100.18 | 100.50 | 88,776 | +0.55(+0.55%) |
Feb 24, 2023 | 99.66 | 100.09 | 98.83 | 99.94 | 75,940 | -0.86(-0.85%) |
Feb 23, 2023 | 100.53 | 100.97 | 99.62 | 100.80 | 105,023 | +0.71(+0.71%) |
Feb 22, 2023 | 99.28 | 101.57 | 99.28 | 100.09 | 161,801 | +1.15(+1.17%) |
Feb 21, 2023 | 101.14 | 101.30 | 98.37 | 98.94 | 182,466 | -3.18(-3.11%) |
Feb 17, 2023 | 102.52 | 102.54 | 101.42 | 102.11 | 119,173 | -0.07(-0.07%) |
Feb 16, 2023 | 99.57 | 103.34 | 98.49 | 102.18 | 108,612 | +0.90(+0.89%) |
Feb 15, 2023 | 101.40 | 103.51 | 100.12 | 101.28 | 226,554 | -1.79(-1.74%) |
Feb 14, 2023 | 98.82 | 103.47 | 91.06 | 103.08 | 647,734 | -5.21(-4.81%) |
Feb 13, 2023 | 107.41 | 108.51 | 107.17 | 108.29 | 114,707 | +1.11(+1.04%) |
Feb 10, 2023 | 106.19 | 107.70 | 105.75 | 107.17 | 78,246 | +0.66(+0.62%) |
Feb 09, 2023 | 109.28 | 109.98 | 106.08 | 106.51 | 87,927 | -2.41(-2.21%) |
Feb 08, 2023 | 109.43 | 111.31 | 108.53 | 108.92 | 94,789 | -1.67(-1.51%) |
Feb 07, 2023 | 110.55 | 110.89 | 108.76 | 110.58 | 126,935 | -0.65(-0.59%) |
Feb 06, 2023 | 111.82 | 112.03 | 110.47 | 111.24 | 95,963 | -0.93(-0.83%) |
Feb 03, 2023 | 111.54 | 113.01 | 111.54 | 112.16 | 184,711 | +0.13(+0.11%) |
Feb 02, 2023 | 111.65 | 113.81 | 111.12 | 112.03 | 100,888 | +0.69(+0.62%) |